Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FEEM )

46.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 42.80 42.80 42.80 42.80 102 -0.48(-1.10%)
Dec 29, 2022 43.28 43.28 43.28 43.28 6 +0.67(+1.57%)
Dec 28, 2022 42.61 42.61 42.61 42.61 5 -0.59(-1.37%)
Dec 27, 2022 43.20 43.20 43.20 43.20 1 +0.52(+1.22%)
Dec 23, 2022 42.68 42.68 42.68 42.68 102 -0.04(-0.08%)
Dec 22, 2022 42.72 42.72 42.72 42.72 5 -0.29(-0.67%)
Dec 21, 2022 43.00 43.00 43.00 43.00 0 +0.38(+0.90%)
Dec 20, 2022 42.62 42.62 42.62 42.62 0 +0.05(+0.13%)
Dec 19, 2022 42.56 42.56 42.56 42.56 0 +0.05(+0.12%)
Dec 16, 2022 42.51 42.51 42.51 42.51 0 +0.14(+0.33%)
Dec 15, 2022 42.37 42.37 42.37 42.37 0 -1.07(-2.47%)
Dec 14, 2022 43.44 43.44 43.44 43.44 0 +0.03(+0.06%)
Dec 13, 2022 43.42 43.42 43.42 43.42 0 +0.32(+0.75%)
Dec 12, 2022 43.09 43.09 43.09 43.09 0 -0.13(-0.31%)
Dec 09, 2022 43.23 43.23 43.23 43.23 0 -0.25(-0.57%)
Dec 08, 2022 43.48 43.48 43.48 43.48 0 +0.39(+0.90%)
Dec 07, 2022 43.09 43.09 43.09 43.09 2 -0.12(-0.28%)
Dec 06, 2022 43.21 43.21 43.21 43.21 0 -0.06(-0.15%)
Dec 05, 2022 43.27 43.27 43.27 43.27 11 -0.61(-1.39%)
Dec 02, 2022 43.88 43.88 43.88 43.88 0 +0.21(+0.48%)
Dec 01, 2022 43.67 43.67 43.67 43.67 9 -0.32(-0.73%)
Nov 30, 2022 43.99 43.99 43.99 43.99 0 +1.47(+3.45%)
Nov 29, 2022 42.52 42.52 42.52 42.52 2 +0.85(+2.04%)
Nov 28, 2022 41.67 41.67 41.67 41.67 1 -0.14(-0.32%)
Nov 25, 2022 41.81 41.81 41.81 41.81 0 -0.25(-0.59%)
Nov 23, 2022 42.06 42.06 42.06 42.06 0 +0.46(+1.11%)
Nov 22, 2022 41.59 41.59 41.59 41.59 1 +0.11(+0.26%)
Nov 21, 2022 41.48 41.48 41.48 41.48 0 -0.49(-1.17%)
Nov 18, 2022 41.98 41.98 41.98 41.98 0 -0.28(-0.66%)
Nov 17, 2022 42.26 42.26 42.26 42.26 0 +0.10(+0.23%)
Nov 16, 2022 42.16 42.16 42.16 42.16 0 -0.63(-1.47%)
Nov 15, 2022 42.78 42.78 42.78 42.78 7 +1.02(+2.43%)
Nov 14, 2022 41.77 41.77 41.77 41.77 0 -0.23(-0.54%)
Nov 11, 2022 41.99 41.99 41.99 41.99 0 +1.02(+2.50%)
Nov 10, 2022 40.97 40.97 40.97 40.97 0 +1.58(+4.02%)
Nov 09, 2022 39.39 39.39 39.39 39.39 0 -0.84(-2.08%)
Nov 08, 2022 40.22 40.22 40.22 40.22 7 +0.40(+1.00%)
Nov 07, 2022 39.82 39.82 39.82 39.82 0 +0.09(+0.24%)
Nov 04, 2022 39.73 39.73 39.73 39.73 0 +1.50(+3.94%)
Nov 03, 2022 38.22 38.22 38.22 38.22 0 +0.20(+0.53%)
Nov 02, 2022 38.02 38.02 38.02 38.02 0 -0.36(-0.93%)
Nov 01, 2022 38.38 38.38 38.38 38.38 2 +0.73(+1.93%)
Oct 31, 2022 37.65 37.65 37.65 37.65 0 -0.08(-0.21%)
Oct 28, 2022 37.73 37.73 37.73 37.73 0 -0.15(-0.39%)
Oct 27, 2022 37.88 37.88 37.88 37.88 3 -0.26(-0.68%)
Oct 26, 2022 38.14 38.14 38.14 38.14 0 +0.65(+1.73%)
Oct 25, 2022 37.49 37.49 37.49 37.49 0 +0.41(+1.11%)
Oct 24, 2022 37.08 0 -1.60(-4.13%)
Oct 21, 2022 38.67 38.67 38.67 38.67 0 +0.54(+1.41%)
Oct 20, 2022 38.13 38.13 38.13 38.13 0 +0.28(+0.75%)
Oct 19, 2022 37.85 37.85 37.85 37.85 0 -0.75(-1.93%)
Oct 18, 2022 38.60 38.60 38.60 38.60 0 +0.01(+0.02%)
Oct 17, 2022 38.59 38.59 38.59 38.59 25 +1.04(+2.77%)
Oct 14, 2022 37.55 37.55 37.55 37.55 0 -0.73(-1.92%)
Oct 13, 2022 38.28 38.28 38.28 38.28 0 +0.21(+0.56%)
Oct 12, 2022 38.07 38.07 38.07 38.07 0 -0.03(-0.07%)
Oct 11, 2022 38.10 38.10 38.10 38.10 0 -0.62(-1.61%)
Oct 10, 2022 38.72 38.72 38.72 38.72 0 -0.49(-1.25%)
Oct 07, 2022 39.21 39.21 39.21 39.21 103 -0.90(-2.24%)
Oct 06, 2022 40.11 40.11 40.11 40.11 0 -0.18(-0.45%)
Oct 05, 2022 40.29 40.29 40.29 40.29 0 -0.03(-0.06%)
Oct 04, 2022 40.31 40.31 40.31 40.31 0 +1.15(+2.94%)
Oct 03, 2022 39.16 39.16 39.16 39.16 1 +0.69(+1.79%)
Sep 30, 2022 38.47 38.47 38.47 38.47 0 -0.22(-0.57%)
Sep 29, 2022 38.69 38.69 38.69 38.69 1 -1.00(-2.51%)
Sep 28, 2022 39.69 39.69 39.69 39.69 0 +0.43(+1.09%)
Sep 27, 2022 39.26 39.26 39.26 39.26 0 -0.14(-0.36%)
Sep 26, 2022 39.40 39.40 39.40 39.40 0 -0.41(-1.03%)
Sep 23, 2022 39.81 39.81 39.81 39.81 103 -0.98(-2.41%)
Sep 22, 2022 40.80 40.80 40.80 40.80 2 -0.21(-0.52%)
Sep 21, 2022 41.01 41.01 41.01 41.01 0 -0.66(-1.60%)
Sep 20, 2022 41.67 41.67 41.67 41.67 1 -0.19(-0.44%)
Sep 19, 2022 41.86 41.86 41.86 41.86 13 +0.22(+0.53%)
Sep 16, 2022 41.64 41.64 41.64 41.64 0 -0.43(-1.03%)
Sep 15, 2022 42.07 42.07 42.07 42.07 5 -0.56(-1.31%)
Sep 14, 2022 42.63 42.63 42.63 42.63 0 +0.21(+0.50%)
Sep 13, 2022 42.42 42.42 42.42 42.42 26 -1.52(-3.46%)
Sep 12, 2022 43.94 43.94 43.94 43.94 1 +0.61(+1.41%)
Sep 09, 2022 43.33 43.33 43.33 43.33 104 +0.69(+1.63%)
Sep 08, 2022 42.64 42.64 42.64 42.64 0 -0.14(-0.32%)
Sep 07, 2022 42.77 42.77 42.77 42.77 10 +0.38(+0.90%)
Sep 06, 2022 42.39 42.39 42.39 42.39 0 -0.49(-1.15%)
Sep 02, 2022 42.88 42.88 42.88 42.88 0 -0.41(-0.94%)
Sep 01, 2022 43.29 43.29 43.29 43.29 23 -0.38(-0.88%)
Aug 31, 2022 43.68 43.68 43.68 43.68 0 +0.18(+0.42%)
Aug 30, 2022 43.49 43.49 43.49 43.49 0 -0.56(-1.27%)
Aug 29, 2022 44.06 44.06 44.06 44.06 0 -0.29(-0.65%)
Aug 26, 2022 44.34 44.34 44.34 44.34 0 -0.66(-1.47%)
Aug 25, 2022 45.00 45.00 45.00 45.00 0 +1.00(+2.27%)
Aug 24, 2022 44.00 44.00 44.00 44.00 2 +0.11(+0.25%)
Aug 23, 2022 43.89 43.89 43.89 43.89 0 +0.13(+0.29%)
Aug 22, 2022 43.77 43.77 43.77 43.77 0 -0.31(-0.69%)
Aug 19, 2022 44.07 44.07 44.07 44.07 0 -0.58(-1.30%)
Aug 18, 2022 44.65 44.65 44.65 44.65 0 -0.36(-0.80%)
Aug 17, 2022 45.01 45.01 45.01 45.01 0 -0.22(-0.48%)
Aug 16, 2022 45.23 45.23 45.23 45.23 0 +0.01(+0.03%)
Aug 15, 2022 45.22 45.22 45.22 45.22 0 -0.19(-0.43%)
Aug 12, 2022 45.41 45.41 45.41 45.41 0 +0.39(+0.86%)
Aug 11, 2022 45.02 45.02 45.02 45.02 1 +0.19(+0.42%)
Aug 10, 2022 44.84 44.84 44.84 44.84 7 +0.66(+1.48%)
Aug 09, 2022 44.18 44.18 44.18 44.18 0 -0.17(-0.37%)
Aug 08, 2022 44.35 44.35 44.35 44.35 3 +0.11(+0.25%)
Aug 05, 2022 44.23 44.23 44.23 44.23 0 -0.06(-0.13%)
Aug 04, 2022 44.29 44.29 44.29 44.29 0 +0.35(+0.79%)
Aug 03, 2022 43.94 43.94 43.94 43.94 0 +0.41(+0.95%)
Aug 02, 2022 43.53 43.53 43.53 43.53 0 -0.13(-0.31%)
Aug 01, 2022 43.66 43.66 43.66 43.66 0 -0.32(-0.74%)
Jul 29, 2022 43.99 43.99 43.99 43.99 0 -0.45(-1.01%)
Jul 28, 2022 44.44 44.44 44.44 44.44 0 +0.18(+0.40%)
Jul 27, 2022 44.26 44.26 44.26 44.26 0 +0.83(+1.90%)
Jul 26, 2022 43.43 43.43 43.43 43.43 0 -0.38(-0.86%)
Jul 25, 2022 43.81 43.81 43.81 43.81 29 +0.21(+0.48%)
Jul 22, 2022 43.60 43.60 43.60 43.60 0 -0.50(-1.13%)
Jul 21, 2022 44.10 44.10 44.10 44.10 0 +0.56(+1.29%)
Jul 20, 2022 43.54 43.54 43.54 43.54 0 -0.22(-0.50%)
Jul 19, 2022 43.76 43.76 43.76 43.76 26 +0.66(+1.53%)
Jul 18, 2022 43.09 43.09 43.09 43.09 16 +0.29(+0.68%)
Jul 15, 2022 42.80 42.80 42.80 42.80 0 +0.23(+0.55%)
Jul 14, 2022 42.57 42.57 42.57 42.57 0 -0.46(-1.07%)
Jul 13, 2022 43.03 43.03 43.03 43.03 0 -0.00(-0.01%)
Jul 12, 2022 43.03 43.03 43.03 43.03 37 -0.07(-0.16%)
Jul 11, 2022 43.10 43.10 43.10 43.10 0 -1.31(-2.94%)
Jul 08, 2022 44.41 44.41 44.41 44.41 0 -0.12(-0.27%)
Jul 07, 2022 44.53 44.53 44.53 44.53 1 +0.97(+2.23%)
Jul 06, 2022 43.55 43.55 43.55 43.55 0 -0.26(-0.59%)
Jul 05, 2022 43.81 43.81 43.81 43.81 1 -0.31(-0.70%)
Jul 01, 2022 44.12 44.12 44.12 44.12 104 -0.15(-0.35%)
Jun 30, 2022 44.28 44.28 44.28 44.28 0 -0.34(-0.77%)
Jun 29, 2022 44.62 44.62 44.62 44.62 32 -0.19(-0.43%)
Jun 28, 2022 44.81 44.81 44.81 44.81 0 -0.38(-0.83%)
Jun 27, 2022 45.19 45.19 45.19 45.19 3 +0.02(+0.04%)
Jun 24, 2022 45.17 45.17 45.17 45.17 0 +1.04(+2.36%)
Jun 23, 2022 44.12 44.12 44.12 44.12 88 +0.13(+0.30%)
Jun 22, 2022 43.99 43.99 43.99 43.99 0 -0.70(-1.56%)
Jun 21, 2022 44.69 44.69 44.69 44.69 0 +0.86(+1.97%)
Jun 17, 2022 43.83 43.83 43.83 43.83 0 +0.25(+0.58%)
Jun 16, 2022 43.58 43.58 43.58 43.58 0 -1.47(-3.26%)
Jun 15, 2022 45.05 45.05 45.05 45.05 0 +0.71(+1.61%)
Jun 14, 2022 44.33 44.33 44.33 44.33 59 +0.64(+1.47%)
Jun 13, 2022 43.69 0 -1.67(-3.69%)
Jun 10, 2022 45.37 45.37 45.37 45.37 0 -0.56(-1.22%)
Jun 09, 2022 45.93 45.93 45.93 45.93 0 -1.18(-2.50%)
Jun 08, 2022 47.11 47.11 47.11 47.11 2 +0.41(+0.89%)
Jun 07, 2022 46.69 0 +0.18(+0.40%)
Jun 06, 2022 46.51 46.51 46.51 46.51 0 +0.27(+0.58%)
Jun 03, 2022 46.24 46.24 46.24 46.24 104 -0.86(-1.83%)
Jun 02, 2022 47.11 47.11 47.11 47.11 2 +0.80(+1.74%)
Jun 01, 2022 46.30 46.30 46.30 46.30 36 -0.48(-1.02%)
May 31, 2022 47.13 47.13 46.78 46.78 213 +0.75(+1.62%)
May 27, 2022 46.03 46.03 46.03 46.03 0 +0.61(+1.35%)
May 26, 2022 45.42 45.42 45.42 45.42 1 +0.83(+1.85%)
May 25, 2022 44.59 44.59 44.59 44.59 0 +0.04(+0.10%)
May 24, 2022 44.55 44.55 44.55 44.55 0 -0.90(-1.99%)
May 23, 2022 45.45 45.45 45.45 45.45 0 +0.40(+0.89%)
May 20, 2022 45.05 45.05 45.05 45.05 0 +0.14(+0.31%)
May 19, 2022 44.92 0 +0.61(+1.37%)
May 18, 2022 44.31 44.31 44.31 44.31 0 -1.16(-2.56%)
May 17, 2022 45.47 45.47 45.47 45.47 5 +1.23(+2.79%)
May 16, 2022 44.23 44.23 44.23 44.23 0 -0.18(-0.40%)
May 13, 2022 44.41 44.41 44.41 44.41 104 +0.98(+2.26%)
May 11, 2022 43.43 0 -0.31(-0.71%)
May 10, 2022 43.74 43.74 43.74 43.74 8 +0.20(+0.46%)
May 09, 2022 43.54 43.54 43.54 43.54 0 -1.37(-3.05%)
May 06, 2022 44.91 44.91 44.91 44.91 104 -0.53(-1.16%)
May 05, 2022 45.44 45.44 45.44 45.44 0 -1.90(-4.01%)
May 04, 2022 46.20 47.34 46.20 47.34 104 +0.58(+1.23%)
May 03, 2022 46.86 46.88 46.74 46.76 567 +0.41(+0.88%)
May 02, 2022 46.36 46.36 46.36 46.36 4 +0.27(+0.59%)
Apr 28, 2022 46.08 0 +0.53(+1.16%)
Apr 27, 2022 45.56 0 +0.38(+0.85%)
Apr 26, 2022 45.17 45.17 45.17 45.17 0 -0.38(-0.84%)
Apr 25, 2022 45.84 45.84 45.56 45.56 634 -0.69(-1.49%)
Apr 22, 2022 46.25 46.25 46.25 46.25 0 -0.40(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.